Randgold & Exploration Company Limited (JSE:RNG)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 120.00
+19.00 (18.81%)
Mar 9, 2026, 5:00 PM SAST
JSE:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | - | 18.81% | 1,000 |
| Mar 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Mar 4, 2026 | 123.00 | 123.00 | 101.00 | 101.00 | 101.00 | -17.21% | 2,000 |
| Mar 3, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -1.61% | 56,415 |
| Mar 2, 2026 | 103.00 | 130.00 | 100.00 | 124.00 | 124.00 | 24.00% | 93,710 |
| Feb 27, 2026 | 97.00 | 125.00 | 97.00 | 100.00 | 100.00 | 28.21% | 114,887 |
| Feb 26, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 13,665 |
| Feb 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 23, 2026 | 68.00 | 78.00 | 68.00 | 77.00 | 77.00 | - | 58,515 |
| Feb 20, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -1.28% | 11,700 |
| Feb 19, 2026 | 100.00 | 100.00 | 78.00 | 78.00 | 78.00 | -22.00% | 16,987,760 |
| Feb 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 270 |
| Feb 17, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 4,749 |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Feb 13, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 12,007 |
| Feb 12, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 11,046 |
| Feb 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 9,251 |
| Feb 10, 2026 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 28.21% | 40,962 |
| Feb 9, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Feb 6, 2026 | 93.00 | 93.00 | 78.00 | 78.00 | 78.00 | -15.22% | 2,082 |
| Feb 5, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 7,065 |
| Feb 4, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 18.18% | 6,414 |
| Feb 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jan 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 9,730 |
| Jan 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.17% | 587 |
| Jan 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 568 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 16,792 |
| Jan 15, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6.15% | 33 |
| Jan 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 13,760 |
| Jan 8, 2026 | 73.00 | 73.00 | 65.00 | 65.00 | 65.00 | -9.72% | 60,000 |
| Jan 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jan 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 243 |
| Jan 2, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 895 |
| Dec 31, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Dec 29, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 68,892 |
| Dec 24, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 10,278 |
| Dec 23, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 3,279 |
| Dec 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | 6,721 |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 18, 2025 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 16.67% | 26,000 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -39.39% | 176 |
| Dec 5, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Dec 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 243 |
| Dec 3, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Dec 2, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 10,563 |
| Dec 1, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Nov 28, 2025 | 83.00 | 100.00 | 83.00 | 100.00 | 100.00 | - | 22,186 |
| Nov 27, 2025 | 95.00 | 100.00 | 95.00 | 100.00 | 100.00 | 25.00% | 29,932 |
| Nov 26, 2025 | 65.00 | 950.00 | 65.00 | 80.00 | 80.00 | 33.33% | 7,957 |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 15.38% | 4,649 |
| Nov 19, 2025 | 67.00 | 67.00 | 52.00 | 52.00 | 52.00 | -20.00% | 12,782 |
| Nov 18, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 55,000 |
| Nov 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 14, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 13, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 10, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | -1.47% | 398 |
| Nov 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Nov 4, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 13.33% | 1,317 |
| Nov 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -55.88% | 780 |
| Oct 29, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Oct 28, 2025 | 143.00 | 143.00 | 134.00 | 136.00 | 136.00 | -4.90% | 10,597 |
| Oct 27, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -2.05% | 347 |
| Oct 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | 164 |
| Oct 22, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 21, 2025 | 164.00 | 164.00 | 150.00 | 150.00 | 150.00 | -9.64% | 15,581 |
| Oct 20, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -1.19% | 780 |
| Oct 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Oct 16, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 291 |
| Oct 15, 2025 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -10.53% | 1,066 |